Tổng Công ty IDICO – CTCP (idc)

62.50
-1.30
(-2.04%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-05-15) 		1.09 1.77% 55,105,600 3,337,493 210.2
60.35
63.80
62.50
2 tháng
(2024-04-15) 		9.03 16.89% 97,574,200 5,358,532 314.1
50.18
63.80
62.50
3 tháng
(2024-03-18) 		6.41 11.44% 132,899,081 8,403,032 491.7
50.18
63.80
62.50
6 tháng
(2023-12-18) 		15.45 32.84% 262,641,695 22,008,172 1,227.6
47.05
63.80
62.50
12 tháng
(2023-06-20) 		23.90 61.93% 688,963,160 39,706,970 2,076.5
38.14
63.80
62.50
24 tháng
(2022-06-27) 		21.86 53.77% 1,469,563,704 69,955,675 3,268.9
22.47
63.80
62.50
36 tháng
(2021-06-30) 		36.31 138.62% 2,312,391,014 75,294,639 3,663.3
21.83
70.92
62.50
60 tháng
(2019-07-11) 		48.89 359.25% 2,851,960,384 74,481,840 3,640.2
11.17
70.92
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
62.50
-1.30
 1,420,100 64 64.20 62.50 445,800 11,900 19.6
13/06/2024
63.80
1
 2,268,100 63 64 62.40 666,900 34,200 40.1
12/06/2024
62.80
0.40
 1,325,600 62.30 62.80 61.70 593,622 2,800 36.8
11/06/2024
62.40
-0.10
 1,867,500 62.50 62.50 61.40 342,800 281,800 3.8
10/06/2024
62.50
0.80
 1,973,700 61.80 62.50 61.60 536,444 543,900 -0.3
07/06/2024
61.70
-0.20
 1,528,900 61.90 62 61.50 0 0 0
06/06/2024
61.90
-0.50
 2,413,000 62.20 62.70 61.10 317,100 305,600 0.8
05/06/2024
62.40
-0.10
 2,202,000 62.50 63.70 62.40 1,500 85,200 -5.3
04/06/2024
62.50
0
 1,506,700 62.50 62.90 61.90 207,960 3,500 12.8
03/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2024
62.50
1.20
 1,814,200 63 63 61.50 430,917 77,500 22.0
31/05/2024
61.80
0
 1,391,200 61.90 62.28 61.12 75,600 297,200 -14.1
30/05/2024
61.80
-0.39
 2,474,100 61.03 62.09 55.99 367,100 0 23.2
29/05/2024
62.19
0
 2,203,900 62.48 63.06 61.61 364,400 239,600 8.0
28/05/2024
62.19
1.07
 3,570,500 61.12 63.45 61.03 199,300 526,600 -21.1
27/05/2024
61.12
-0.39
 1,288,300 61.90 61.90 60.54 117,223 10,300 6.7
24/05/2024
61.51
-0.48
 4,110,300 61.99 62.19 59.48 763,400 10,800 47.6
23/05/2024
61.99
0.39
 3,188,500 61.41 62.87 61.41 73,617 203,400 -8.3
22/05/2024
61.61
1.26
 4,450,100 60.54 61.61 60.44 413,900 219,000 12.3
21/05/2024
60.35
-0.39
 2,961,000 60.73 60.83 59.57 53,800 290,800 -14.7
20/05/2024
60.73
0
 2,201,200 60.83 61.41 60.25 44,600 190,600 -9.2
17/05/2024
60.73
-0.77
 3,833,500 61.51 61.51 60.15 179,300 389,020 -13.2
16/05/2024
61.51
0.10
 2,883,600 61.70 62.19 60.93 833,300 203,070 39.9
15/05/2024
61.41
0.19
 2,229,600 61.41 61.61 60.93 376,400 14,700 22.9
14/05/2024
61.22
1.07
 2,975,800 60.15 61.99 60.06 480,700 177,800 18.9
13/05/2024
60.15
0
 2,856,600 59.57 60.93 59.48 447,700 333,280 7.1
10/05/2024
60.15
-0.48
 1,932,200 60.64 60.73 59.18 68,600 2,100 4.1
09/05/2024
60.64
1.07
 3,827,300 59.57 61.03 59.18 985,700 190,000 49.7
08/05/2024
59.57
-0.48
 2,368,200 54.05 60.44 54.05 214,200 115,000 6.1
07/05/2024
60.06
0.48
 2,071,200 59.57 60.15 59.09 214,700 112,925 6.3
06/05/2024
59.57
2.23
 4,743,600 57.34 61.32 57.34 600,100 177,200 0
03/05/2024
57.34
0.19
 1,696,000 56.67 57.63 56.67 414,900 42,300 22.0
02/05/2024
57.15
2.71
 3,030,200 54.73 57.54 54.73 27,500 20,100 0.4
26/04/2024
54.44
0.97
 1,375,300 53.47 54.63 52.79 212,400 22,000 10.6
25/04/2024
53.47
0.77
 1,330,400 52.69 53.66 52.11 267,000 10,000 14.1
24/04/2024
52.69
1.45
 1,652,200 50.95 53.08 50.95 77,200 426,700 -18.8
23/04/2024
51.24
-0.39
 1,301,900 51.34 51.92 48.72 182,600 321,311 -7.2
22/04/2024
51.63
1.45
 1,338,100 52.21 52.21 50.18 257,300 382,131 -6.6
19/04/2024
50.18
-2.62
 3,280,700 52.79 53.08 50.18 115,300 904,317 -41.4
17/04/2024
52.79
0
 1,906,800 52.79 53.76 52.50 153,600 137,803 0.9
16/04/2024
52.79
-0.68
 2,549,800 53.47 53.66 51.82 382,306 151,100 12.6
15/04/2024
53.47
-3.10
 2,232,300 56.18 56.57 53.37 468,100 22,800 25.2
12/04/2024
56.57
0.87
 1,450,500 55.41 56.67 55.41 441,300 8,500 25.1
11/04/2024
55.70
0
 1,173,700 55.02 55.79 54.73 141,300 8,700 7.6
10/04/2024
55.70
-0.58
 1,061,000 57.15 57.15 55.70 58,800 72,700 -0.8
09/04/2024
56.28
0.19
 971,700 56.09 56.57 55.70 15,700 24,090 -0.5
08/04/2024
56.09
-0.10
 1,017,300 55.89 56.18 55.41 229,300 200 13.2
05/04/2024
56.18
0
 1,676,900 55.70 56.96 51.82 287,500 10,500 16.1
04/04/2024
56.18
-0.58
 2,057,700 56.76 56.76 55.99 305,100 73,200 13.5
03/04/2024
56.76
-1.36
 1,936,900 58.70 58.70 56.76 7,700 299,400 -17.4
02/04/2024
58.12
1.45
 2,089,400 56.67 58.12 56.18 397,700 17,000 22.5
01/04/2024
56.67
-0.48
 919,000 57.15 57.44 56.38 5,500 22,800 -1.0
29/03/2024
57.15
0.19
 2,063,612 57.15 58.02 56.96 323,600 1,400 19.1
28/03/2024
56.96
0
 997,841 56.96 57.34 56.67 176,900 13,700 9.6
27/03/2024
56.96
0.29
 904,389 56.76 57.25 56.57 200 2,000 -0.1
26/03/2024
56.67
0.48
 1,419,872 56.18 56.76 55.89 50,300 17,510 1.9
25/03/2024
56.18
-1.45
 2,008,772 57.63 57.63 55.99 157,500 37,100 7.0
22/03/2024
57.63
0.39
 2,021,775 57.34 58.41 57.15 344,661 9,100 20.0
21/03/2024
57.25
0.58
 2,181,724 56.67 57.34 56.28 419,700 156,600 15.5
20/03/2024
56.67
0.97
 1,616,788 55.70 56.96 55.02 272,400 69,000 11.8
19/03/2024
55.70
-0.39
 1,622,666 56.09 56.09 55.02 238,700 313,400 -4.3
18/03/2024
56.09
-1.84
 6,133,342 57.73 58.41 52.89 475,439 147,900 18.8
15/03/2024
57.93
-0.48
 3,016,142 58.51 58.89 57.63 600,600 545,500 3.4
14/03/2024
58.41
0.29
 3,351,212 58.60 60.54 57.83 100,100 161,115 -3.7
13/03/2024
58.12
1.16
 4,081,236 56.96 58.60 56.96 174,500 353,193 -10.7
12/03/2024
56.96
1.16
 3,032,138 56.18 57.83 55.79 515,612 96,800 24.6
11/03/2024
55.79
-0.19
 2,959,328 56.09 57.25 55.31 421,926 179,360 14.2
08/03/2024
55.99
0.39
 3,257,928 55.70 56.86 55.02 515,215 48,700 27.0
07/03/2024
55.60
0.10
 1,852,138 55.50 55.89 55.02 144,929 31,500 6.5
06/03/2024
55.50
-0.77
 2,765,209 56.28 56.38 54.92 145,626 229,300 -4.8
05/03/2024
56.28
-0.29
 1,644,907 56.57 56.86 55.99 64,834 76,700 -0.7
04/03/2024
56.57
-0.48
 1,886,156 56.57 57.63 56.38 52,900 41,700 0.7
01/03/2024
57.05
0
 1,664,783 57.05 57.25 56.38 77,300 204,000 -7.4
29/02/2024
57.05
0.19
 2,610,088 56.86 57.05 55.70 560,063 312,900 14.4
28/02/2024
56.86
-0.19
 1,765,582 57.05 57.25 56.09 277,810 154,810 7.2
27/02/2024
57.05
1.65
 2,899,019 55.50 57.15 55.41 738,800 56,149 39.7
26/02/2024
55.41
0.68
 2,108,787 54.73 55.60 54.44 631,400 77,700 31.6
23/02/2024
54.73
-1.26
 3,556,560 56.18 56.18 54.24 865,063 50,400 46.5
22/02/2024
55.99
1.16
 3,294,940 54.83 56.47 54.73 612,557 26,085 33.7
21/02/2024
54.83
0.77
 2,104,547 54.05 54.83 54.05 147,824 5,500 8.0
20/02/2024
54.05
0
 1,489,557 54.15 54.54 53.47 50,526 27,200 1.3
19/02/2024
54.05
-0.48
 2,266,170 54.63 54.63 53.57 44,353 26,700 1.0
16/02/2024
54.54
0.19
 1,938,982 54.54 55.79 54.24 141,613 26,700 6.5
15/02/2024
54.34
0.10
 2,520,003 54.24 55.02 53.95 511,620 115,000 22.4
07/02/2024
54.24
-0.29
 1,072,988 54.24 54.73 54.05 281,985 4,400 15.6
06/02/2024
54.54
0.87
 1,967,205 53.66 55.02 53.28 737,842 106,400 35.5
05/02/2024
53.66
0.29
 1,958,332 53.37 54.15 52.89 285,200 189,300 5.3
02/02/2024
53.37
-0.87
 1,944,504 52.89 54.24 52.89 153,300 238,800 -4.8
01/02/2024
54.24
2.91
 5,447,907 51.63 54.73 51.24 577,489 245,700 18.0
31/01/2024
51.34
-0.68
 1,846,702 52.31 52.89 51.14 227,000 73,600 8.1
30/01/2024
52.02
2.32
 4,877,503 49.79 52.69 49.60 649,700 63,300 30.6
29/01/2024
49.69
0.10
 1,592,596 49.60 50.08 49.60 100,000 44,500 2.9
26/01/2024
49.60
0.39
 584,400 49.21 49.89 49.21 99,331 14,300 4.3
25/01/2024
49.21
0.29
 784,433 48.92 49.60 48.72 312,500 10,500 15.3
24/01/2024
48.92
-0.39
 1,055,416 49.30 49.30 48.82 71,509 3,900 3.4
23/01/2024
49.30
-0.10
 812,789 49.40 49.60 49.01 118,000 24,800 4.7
22/01/2024
49.40
-0.19
 1,260,472 49.60 49.89 48.72 140,700 0 7.2
19/01/2024
49.60
0.10
 1,541,726 49.89 50.47 49.50 290,100 11,800 14.4
18/01/2024
49.50
0.39
 1,212,443 49.11 49.79 49.01 292,100 24,800 13.6
17/01/2024
49.11
-0.10
 1,059,197 49.21 49.60 49.11 101,300 106,100 -0.3
16/01/2024
49.21
0.48
 816,486 48.53 49.89 48.43 73,900 17,000 2.9

Chính sách bảo mật | Điều khoản sử dụng |